Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.79 | 15.94 | 15.42 | 15.79 | 1,639,494 | +0.08(+0.52%) |
Jul 29, 2010 | 15.87 | 15.90 | 15.50 | 15.71 | 851,793 | -0.03(-0.16%) |
Jul 28, 2010 | 15.82 | 15.95 | 15.66 | 15.73 | 1,373,797 | -0.09(-0.60%) |
Jul 27, 2010 | 15.93 | 16.02 | 15.73 | 15.83 | 1,273,797 | -0.05(-0.31%) |
Jul 26, 2010 | 15.54 | 15.89 | 15.54 | 15.88 | 696,839 | +0.25(+1.60%) |
Jul 23, 2010 | 15.60 | 15.67 | 15.46 | 15.63 | 1,263,899 | +0.02(+0.12%) |
Jul 22, 2010 | 15.28 | 15.65 | 15.19 | 15.61 | 1,387,687 | +0.53(+3.53%) |
Jul 21, 2010 | 15.51 | 15.52 | 14.99 | 15.08 | 1,397,816 | -0.29(-1.87%) |
Jul 20, 2010 | 14.86 | 15.36 | 14.81 | 15.36 | 1,665,773 | +0.33(+2.21%) |
Jul 19, 2010 | 14.85 | 15.08 | 14.63 | 15.03 | 1,840,502 | +0.18(+1.22%) |
Jul 16, 2010 | 14.85 | 15.14 | 14.76 | 14.85 | 1,486,508 | -0.43(-2.79%) |
Jul 15, 2010 | 15.22 | 15.28 | 14.99 | 15.28 | 1,167,994 | +0.04(+0.25%) |
Jul 14, 2010 | 15.02 | 15.24 | 14.88 | 15.24 | 1,539,347 | +0.24(+1.63%) |
Jul 13, 2010 | 14.83 | 15.04 | 14.81 | 14.99 | 860,190 | +0.37(+2.53%) |
Jul 12, 2010 | 14.51 | 14.67 | 14.46 | 14.63 | 1,000,935 | +0.09(+0.60%) |
Jul 09, 2010 | 14.54 | 14.54 | 14.30 | 14.54 | 964,832 | +0.26(+1.84%) |
Jul 08, 2010 | 14.34 | 14.35 | 14.10 | 14.27 | 936,037 | +0.07(+0.49%) |
Jul 07, 2010 | 13.97 | 14.21 | 13.92 | 14.21 | 1,375,477 | +0.28(+1.98%) |
Jul 06, 2010 | 13.96 | 14.09 | 13.79 | 13.93 | 1,781,361 | +0.14(+1.00%) |
Jul 02, 2010 | 13.79 | 14.03 | 13.70 | 13.79 | 2,002,345 | +0.04(+0.27%) |
Jul 01, 2010 | 14.11 | 14.17 | 13.55 | 13.75 | 2,535,102 | -0.41(-2.87%) |
Jun 30, 2010 | 14.26 | 14.41 | 14.14 | 14.16 | 1,854,130 | -0.16(-1.09%) |
Jun 29, 2010 | 14.46 | 14.47 | 14.25 | 14.32 | 2,125,880 | -0.50(-3.38%) |
Jun 25, 2010 | 14.82 | 14.94 | 14.62 | 14.82 | 1,129,757 | +0.17(+1.15%) |
Jun 24, 2010 | 14.79 | 14.83 | 14.51 | 14.65 | 1,383,497 | -0.24(-1.64%) |
Jun 23, 2010 | 15.07 | 15.16 | 14.79 | 14.89 | 1,413,880 | -0.23(-1.53%) |
Jun 22, 2010 | 15.50 | 15.58 | 15.11 | 15.13 | 1,411,506 | -0.39(-2.50%) |
Jun 21, 2010 | 15.50 | 15.76 | 15.40 | 15.51 | 1,915,188 | +0.16(+1.02%) |
Jun 18, 2010 | 15.36 | 15.52 | 15.33 | 15.36 | 1,724,079 | -0.07(-0.45%) |
Jun 17, 2010 | 15.43 | 15.45 | 15.18 | 15.43 | 2,072,829 | -0.01(-0.04%) |
Jun 16, 2010 | 15.34 | 15.51 | 15.30 | 15.43 | 1,618,765 | -0.07(-0.44%) |
Jun 15, 2010 | 15.09 | 15.50 | 15.08 | 15.50 | 1,539,176 | +0.45(+3.00%) |
Jun 14, 2010 | 15.09 | 15.33 | 14.99 | 15.05 | 1,489,382 | +0.14(+0.92%) |
Jun 11, 2010 | 14.93 | 15.02 | 14.66 | 14.91 | 1,523,005 | -0.06(-0.42%) |
Jun 10, 2010 | 14.83 | 14.99 | 14.69 | 14.98 | 1,522,600 | +0.44(+3.03%) |
Jun 09, 2010 | 14.65 | 14.92 | 14.50 | 14.54 | 1,703,963 | -0.00(-0.02%) |
Jun 08, 2010 | 14.56 | 14.61 | 14.13 | 14.54 | 1,522,555 | +0.01(+0.09%) |
Jun 07, 2010 | 14.53 | 14.83 | 14.49 | 14.53 | 1,754,396 | -0.01(-0.09%) |
Jun 04, 2010 | 14.54 | 15.11 | 14.47 | 14.54 | 1,440,375 | -0.82(-5.34%) |
Jun 03, 2010 | 15.21 | 15.50 | 15.16 | 15.36 | 1,284,529 | +0.12(+0.78%) |
Jun 02, 2010 | 14.94 | 15.26 | 14.73 | 15.24 | 1,698,830 | +0.52(+3.53%) |
Jun 01, 2010 | 14.99 | 15.30 | 14.71 | 14.72 | 1,478,479 | -0.19(-1.30%) |
May 28, 2010 | 14.91 | 15.26 | 14.82 | 14.91 | 1,108,332 | -0.26(-1.69%) |
May 27, 2010 | 14.86 | 15.28 | 14.81 | 15.17 | 1,520,999 | +0.61(+4.22%) |
May 26, 2010 | 14.71 | 14.87 | 14.48 | 14.56 | 319 | -0.06(-0.43%) |
May 25, 2010 | 14.10 | 14.68 | 13.94 | 14.62 | 2,715,508 | +0.12(+0.82%) |
May 24, 2010 | 14.73 | 14.86 | 14.49 | 14.50 | 1,040,813 | -0.31(-2.07%) |
May 21, 2010 | 14.38 | 14.81 | 14.19 | 14.81 | 2,706,584 | +0.28(+1.90%) |
May 20, 2010 | 14.33 | 14.70 | 14.25 | 14.53 | 2,998,935 | -0.73(-4.80%) |
May 19, 2010 | 15.35 | 15.58 | 14.97 | 15.26 | 1,779,663 | -0.23(-1.49%) |
May 18, 2010 | 15.85 | 16.03 | 15.40 | 15.50 | 2,715 | -0.26(-1.63%) |
May 17, 2010 | 15.65 | 15.81 | 15.31 | 15.75 | 4,990,846 | +0.14(+0.88%) |
May 14, 2010 | 15.61 | 15.84 | 15.35 | 15.61 | 2,083,114 | -0.32(-2.00%) |
May 13, 2010 | 15.99 | 16.07 | 15.86 | 15.93 | 1,403,461 | -0.03(-0.16%) |
May 12, 2010 | 15.94 | 16.07 | 15.84 | 15.96 | 1,221,032 | +0.16(+1.03%) |
May 11, 2010 | 15.85 | 15.96 | 15.73 | 15.80 | 1,737,911 | -0.02(-0.12%) |
May 10, 2010 | 15.73 | 15.84 | 15.70 | 15.81 | 2,779,851 | +0.31(+2.02%) |
May 07, 2010 | 14.86 | 15.52 | 14.76 | 15.50 | 6,330,660 | +0.59(+3.95%) |
May 06, 2010 | 14.93 | 15.35 | 13.81 | 14.91 | 958 | -0.20(-1.33%) |
May 05, 2010 | 15.28 | 15.39 | 15.09 | 15.11 | 1,728,888 | -0.41(-2.66%) |
May 04, 2010 | 15.90 | 15.90 | 15.38 | 15.53 | 1,311,597 | -0.55(-3.43%) |